Skip to main content

Patrick Inds Inc (NQ: PATK )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Feb 27, 2007 4.769 4.769 4.684 4.684 4,608 -0.02(-0.34%)
Feb 26, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 23, 2007 4.700 4.700 4.695 4.700 960 +0.01(+0.26%)
Feb 22, 2007 4.688 4.688 4.652 4.688 3,083 -0.10(-2.11%)
Feb 21, 2007 4.789 4.789 4.789 4.789 0 +0.00(+0.00%)
Feb 20, 2007 4.725 4.789 4.708 4.789 931 +0.02(+0.42%)
Feb 16, 2007 4.812 4.812 4.769 4.769 916 +0.08(+1.64%)
Feb 15, 2007 4.777 4.789 4.692 4.692 1,609 -0.07(-1.53%)
Feb 14, 2007 4.765 4.765 4.765 4.765 247 +0.05(+1.11%)
Feb 13, 2007 4.660 4.712 4.660 4.712 495 -0.02(-0.43%)
Feb 12, 2007 4.733 4.733 4.733 4.733 0 +0.00(+0.00%)
Feb 09, 2007 4.716 4.737 4.716 4.733 4,247 -0.01(-0.12%)
Feb 08, 2007 4.842 4.846 4.712 4.739 11,800 -0.11(-2.21%)
Feb 07, 2007 4.846 4.846 4.846 4.846 1,609 +0.00(+0.00%)
Feb 06, 2007 4.805 4.846 4.805 4.846 7,179 +0.04(+0.84%)
Feb 05, 2007 4.805 4.805 4.805 4.805 1,485 +0.00(+0.00%)
Feb 02, 2007 4.805 4.805 4.805 4.805 0 +0.00(+0.00%)
Feb 01, 2007 4.749 4.805 4.749 4.805 3,962 +0.07(+1.45%)
Jan 31, 2007 4.749 4.801 4.729 4.737 7,862 -0.01(-0.17%)
Jan 30, 2007 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Jan 29, 2007 4.741 4.745 4.741 4.745 750 -0.07(-1.51%)
Jan 26, 2007 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Jan 25, 2007 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Jan 24, 2007 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Jan 23, 2007 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Jan 22, 2007 4.862 4.862 4.817 4.817 742 -0.04(-0.75%)
Jan 19, 2007 4.793 4.943 4.793 4.854 1,981 +0.13(+2.65%)
Jan 18, 2007 4.729 4.729 4.729 4.729 0 +0.00(+0.00%)
Jan 17, 2007 4.729 4.729 4.729 4.729 0 +0.00(+0.00%)
Jan 16, 2007 4.729 4.729 4.729 4.729 0 +0.00(+0.00%)
Jan 12, 2007 5.033 5.033 4.729 4.729 5,467 -0.16(-3.22%)
Jan 11, 2007 4.886 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 10, 2007 4.906 5.015 4.886 4.886 8,419 -0.06(-1.22%)
Jan 09, 2007 5.044 5.044 4.947 4.947 5,200 -0.10(-2.00%)
Jan 08, 2007 5.015 5.048 4.979 5.048 3,727 +0.14(+2.88%)
Jan 05, 2007 4.906 4.906 4.882 4.906 4,682 +0.18(+3.71%)
Jan 04, 2007 4.729 4.731 4.729 4.731 742 -0.05(-1.14%)
Jan 03, 2007 4.817 4.817 4.737 4.785 1,238 -0.26(-5.20%)
Dec 29, 2006 5.048 5.048 5.048 5.048 247 +0.07(+1.38%)
Dec 28, 2006 4.793 4.979 4.793 4.979 542 +0.10(+2.15%)
Dec 27, 2006 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 26, 2006 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 22, 2006 4.825 4.874 4.825 4.874 4,209 +0.08(+1.68%)
Dec 21, 2006 4.805 4.809 4.793 4.793 3,967 -0.02(-0.33%)
Dec 20, 2006 4.798 4.825 4.798 4.809 2,228 +0.01(+0.16%)
Dec 19, 2006 4.801 4.801 4.801 4.801 247 +0.00(+0.00%)
Dec 18, 2006 4.793 4.801 4.793 4.801 737 +0.01(+0.17%)
Dec 15, 2006 4.817 4.959 4.793 4.793 23,030 -0.00(-0.08%)
Dec 14, 2006 4.813 4.866 4.793 4.797 19,940 -0.36(-7.04%)
Dec 13, 2006 5.056 5.173 5.056 5.161 742 -0.05(-0.93%)
Dec 12, 2006 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Dec 11, 2006 5.040 5.209 4.951 5.209 5,678 +0.20(+4.03%)
Dec 08, 2006 5.007 5.011 4.951 5.007 1,733 +0.08(+1.56%)
Dec 07, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Dec 06, 2006 4.924 4.930 4.862 4.930 742 +0.02(+0.49%)
Dec 05, 2006 4.866 4.906 4.866 4.906 3,216 +0.02(+0.33%)
Dec 04, 2006 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.